会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/09/22 14:54VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.52
+0.77/+0.72%
売買高 70,852,583 株
(前日比 -2.60%)
売買高(相対取引を含む) 92,943,789 株
(前日比 +10.89%)
値上がり銘柄数 90
値下がり銘柄数 105
変わらず銘柄数 184
総銘柄数 379
売買代金 687,860 百万VND
(前日比 +6.30%)
売買代金(相対取引を含む) 977,209 百万VND
(前日比 +25.44%)
HNX30 195.66 +0.55 +0.28%
LARGE 157.97 +1.18 +0.75%
MID/SMALL 170.41 +1.10 +0.65%
VNX Allshare 1,187.24 +4.43 +0.37%
前日終値 105.75 (09/21) 
始値 105.80
高値 106.64
安値 105.68
年初来高値 106.52 (09/22) 
年初来安値 96.93 (07/24) 
外国人
買い 売り 差引き(買い - 売り)
株数 831,400 株
金額 11,460 (百万VND)
株数 886,278 株
金額 19,492 (百万VND)
株数 -54,878 株
金額 -8,032 (百万VND)
-0.40 -0.48 -0.81 +0.23 -0.94 +0.78
-0.44 +0.01 +0.47 +0.12 +0.71 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/09/22 14:54VNT)
銘柄 基準値 現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 28.4 29.2 28.4 29.3 28.4 +800 +2.82% 3,979,418 115,148,998 28,788,318 1,425.16 16.40 - -
ACM 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 686,200 1,451,310 107,100 5.30 - - -
ADC 15.1 15.1 15.1 0 0 0 0.00% - - 46,206 2.29 5.95 - -
ALT 13.3 13.3 13.3 0 0 0 0.00% - - 76,298 3.78 12.55 - -
ALV 12.7 12.2 12 12.2 12 -500 -3.94% 74,500 898,540 36,697 1.82 5.45 - -
AMC 25.7 25.7 25.7 25.7 25.7 0 0.00% 1,400 35,980 73,245 3.63 6.02 - -
AME 4.1 4.1 4.1 0 0 0 0.00% - - 49,200 2.44 17.77 - -
AMV 13.8 13.8 13.8 13.8 13.4 0 0.00% 11,100 152,330 374,197 18.52 29.51 - 1,100
API 35.9 34.9 35.5 35.5 32.4 -1,000 -2.79% 9,900 326,160 1,235,460 61.16 61.68 - 8,000
APP 10.7 10.7 10.7 0 0 0 0.00% - - 47,205 2.34 14.51 - -
APS 4 3.9 3.9 4 3.8 -100 -2.50% 513,000 1,995,760 152,100 7.53 10.72 - -
ARM 23.2 23.2 23.2 0 0 0 0.00% - - 60,152 2.98 8.05 - -
ASA 3 3.1 3.1 3.2 3.1 +100 +3.33% 83,400 261,010 31,000 1.53 42.41 - -
ATS 23.6 23.2 23.7 23.8 23.2 -400 -1.69% 25,400 596,470 81,200 4.02 51.57 - -
B82 2.7 2.7 2.7 0 0 0 0.00% - - 13,500 0.67 38.02 - -
BAX 20 20 20 0 0 0 0.00% - - 164,000 8.12 6.24 - -
BBS 14.1 13.6 13.7 13.7 13.6 -500 -3.55% 2,000 27,300 81,600 4.04 10.23 - -
BCC 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 14,025 120,967 946,086 46.84 8.09 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.55 9.33 - -
BED 38 38 38 0 0 0 0.00% - - 114,000 5.64 17.44 - -
BHT 4.8 4.8 4.8 0 0 0 0.00% - - 22,080 1.09 - - -
BII 2.9 2.9 2.9 3 2.9 0 0.00% 542,840 1,575,040 167,272 8.28 16.93 - -
BKC 7.6 7.6 7.6 0 0 0 0.00% - - 89,207 4.42 10.07 - -
BLF 4.4 4.4 4.4 0 0 0 0.00% - - 46,200 2.29 5.48 - -
BPC 17 17 17 17 17 0 0.00% 5,010 85,165 64,600 3.20 4.56 - 5,000
BSC 16 16 16 0 0 0 0.00% - - 50,412 2.50 37.17 - -
BST 12.2 11.5 11.5 11.5 11.5 -700 -5.74% 100 1,150 12,650 0.63 9.69 - -
BTS 6.3 6.3 6.3 0 0 0 0.00% - - 687,054 34.01 10.58 - -
BVS 20.5 20.4 20.4 20.5 20.4 -100 -0.49% 10,000 204,240 1,669,963 82.67 15.19 10,000 300
BXH 19.3 19.3 19.3 0 0 0 0.00% - - 58,132 2.88 8.36 - -
C69 7.6 7.6 7.4 7.7 7.4 0 0.00% 104,800 786,300 31,411 1.55 17.86 - -
C92 7.5 7.5 7.5 0 0 0 0.00% - - 39,847 1.97 8.79 - -
CAN 27 27 27 0 0 0 0.00% - - 135,000 6.68 254.56 - -
CAP 36.5 38.4 36.4 38.4 36.4 +1,900 +5.21% 16,200 608,975 182,787 9.05 8.07 - 1,300
CCM 47.6 47.6 47.6 0 0 0 0.00% - - 295,115 14.61 6.33 - -
CDN 22.8 22.8 22.8 0 0 0 0.00% 60 1,350 1,504,800 74.50 12.05 - -
CEO 10.1 10.2 10.1 10.2 10 +100 +0.99% 674,283 6,817,890 1,574,921 77.97 6.16 - -
CET 7.1 7.1 7.1 7.3 7 0 0.00% 72,802 517,224 39,050 1.93 6.29 - -
CJC 23.5 23.5 23.5 0 0 0 0.00% - - 47,000 2.33 9.14 - -
CKV 19.8 19.8 19.8 0 0 0 0.00% - - 78,586 3.89 16.89 - -
CLH 14.3 14.3 14.3 0 0 0 0.00% - - 143,000 7.08 6.40 - -
CLM 15 15 15 0 0 0 0.00% - - 165,000 8.17 14.36 - -
CMC 6 6.6 6.6 6.6 6.6 +600 +10.00% 100 660 30,103 1.49 17.53 - -
CMI 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 206,000 741,600 57,600 2.85 - - -
CMS 4.9 5.2 5.3 5.3 5.2 +300 +6.12% 2,500 13,020 89,440 4.43 37.50 - -
CPC 34.7 34.7 34.7 0 0 0 0.00% - - 141,626 7.01 10.48 - -
CSC 31.5 31.5 31.5 31.8 31.4 0 0.00% 26,501 834,990 315,000 15.59 6.61 - -
CT6 6 6 6 0 0 0 0.00% - - 36,635 1.81 4.24 - -
CTA 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 100 170 16,222 0.80 - - -
CTB 27.6 30.2 29.9 30.2 29.9 +2,600 +9.42% 1,000 30,050 259,720 12.86 6.64 1,000 -
CTC 4.5 4.5 4.5 0 0 0 0.00% - - 39,600 1.96 9.28 - -
CTP 25 25 25 25.9 23.2 0 0.00% 266,200 6,548,090 250,000 12.38 11.70 - -
CTT 7.7 7.7 7.7 0 0 0 0.00% - - 36,170 1.79 6.11 - -
CTX 19.7 19.7 19.7 0 0 0 0.00% - - 519,170 25.70 9.28 - -
CVN 6.2 5.8 6.2 6.2 5.8 -400 -6.45% 16,700 98,240 18,850 0.93 5.75 - -
CVT 50.8 51.6 50.9 51.8 50.9 +800 +1.57% 498,469 25,706,067 1,456,353 72.10 6.20 3,300 400
CX8 9 9 9 0 0 0 0.00% - - 15,980 0.79 14.13 - -
D11 11.8 11.8 11.8 0 0 0 0.00% - - 77,313 3.83 55.42 - -
DAD 19.1 18.9 19.7 19.7 18.4 -200 -1.05% 500 9,440 88,059 4.36 6.61 200 -
DAE 17.9 17.9 17.9 0 0 0 0.00% - - 26,826 1.33 5.68 - -
DBC 27 27.5 27 27.5 27 +500 +1.85% 1,273,972 35,032,510 2,277,508 112.75 12.35 100 -
DBT 17.4 17.5 17.5 17.6 17.5 +100 +0.57% 10,020 175,362 215,504 10.67 8.01 - -
DC2 9.6 9.6 9.6 0 0 0 0.00% - - 24,192 1.20 13.49 - -
DC4 11.4 11.3 11.4 11.4 11 -100 -0.88% 13,824 155,814 62,286 3.08 12.91 - -
DCS 2.6 2.5 2.5 2.6 2.4 -100 -3.85% 598,898 1,496,201 150,774 7.46 49.88 500 -
DGC 32.7 32.9 33 33.1 32.7 +200 +0.61% 61,669 2,029,858 1,645,263 81.45 7.88 15,000 -
DGL 32.6 32.9 32.6 33 32 +300 +0.92% 34,700 1,126,100 1,526,556 75.57 13.08 7,000 -
DHP 10.5 10.5 10.9 10.9 10.5 0 0.00% 4,900 51,490 99,668 4.93 7.68 100 -
DHT 73.5 66.2 73 73.4 66.2 -7,300 -9.93% 25,040 1,737,806 831,616 41.17 8.33 - 200
DID 4.5 4.5 4.5 0 0 0 0.00% - - 36,000 1.78 8.45 - -
DIH 11.2 11.7 11.4 11.7 11.3 +500 +4.46% 66,600 770,580 34,108 1.69 9.39 - -
DL1 13.5 14.8 14.8 14.8 14.5 +1,300 +9.63% 26,700 395,100 250,009 12.38 23.78 - -
DLR 12.2 12.2 12.2 0 0 0 0.00% - - 54,900 2.72 - - -
DNC 42.9 42.9 42.9 0 0 0 0.00% - - 135,645 6.72 11.19 - -
DNM 24.5 23.3 23.1 23.3 23 -1,200 -4.90% 400 9,250 101,998 5.05 6.94 - -
DNP 24.4 24 24 24.2 24 -400 -1.64% 15,926 382,426 720,135 35.65 6.80 - 300
DNY 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 800 5,680 191,697 9.49 7.52 - -
DP3 57 59 56.6 59 56.6 +2,000 +3.51% 3,700 215,680 401,200 19.86 15.02 2,000 -
DPC 12.9 12.9 12.9 0 0 0 0.00% - - 28,861 1.43 11.06 - -
DPS 3.2 3.1 3.2 3.2 3 -100 -3.13% 107,538 328,524 94,475 4.68 11.89 - -
DS3 17 17 17 17.3 16.9 0 0.00% 154,800 2,640,380 181,385 8.98 36.14 - -
DST 34.8 35.2 34.7 35.3 34.7 +400 +1.15% 562,223 19,755,130 1,134,109 56.14 662.13 - -
DXP 11.8 12.5 12.2 12.9 11.8 +700 +5.93% 2,900 36,030 324,838 16.08 10.27 2,500 100
DZM 6.6 6.1 6.1 6.1 6.1 -500 -7.58% 1,400 8,540 32,916 1.63 10.20 - -
E1SSHN30 10 10 10 0 0 0 0.00% - - - - - - -
EBS 9.9 9.9 9.9 9.9 9.9 0 0.00% 300 2,970 98,659 4.88 7.80 - 300
ECI 14.3 14.3 14.3 0 0 0 0.00% - - 25,168 1.25 9.14 - -
EID 15.5 15.8 15.5 15.9 15 +300 +1.94% 11,000 167,110 237,000 11.73 5.71 7,900 -
FDT 43 43 43 0 0 0 0.00% - - 131,344 6.50 26.64 - -
FID 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 11,815 20,086 40,018 1.98 28.80 - -
GKM 14.8 14.7 14.6 14.8 14.4 -100 -0.68% 63,800 931,500 66,150 3.27 21.21 - -
GLT 59.4 59.4 59.4 0 0 0 0.00% - - 482,999 23.91 12.31 - -
GMX 26 26 26 26 26 0 0.00% 260 6,712 138,176 6.84 6.21 200 -
HAD 41 40.8 41.2 43 39 -200 -0.49% 1,100 44,560 163,200 8.08 9.98 700 -
HAT 36.5 37 36.8 38 36.1 +500 +1.37% 7,500 276,810 115,551 5.72 10.83 - 700
HBE 6.7 6.7 6.7 0 0 0 0.00% - - 14,948 0.74 7.36 - -
HBS 2.7 2.7 2.6 2.7 2.6 0 0.00% 13,200 34,400 89,100 4.41 41.91 - -
HCC 28 27.9 27.9 28 27.5 -100 -0.36% 8,544 236,263 181,867 9.00 4.63 5,900 500
HCT 15.4 15.4 15.4 0 0 0 0.00% - - 31,052 1.54 16.85 - -
HDA 8.8 8.9 8.8 9 8.8 +100 +1.14% 8,400 74,170 102,350 5.07 7.67 - -
HEV 12 12 12 0 0 0 0.00% - - 12,000 0.59 6.85 - -
HGM 38.8 35 35 35 35 -3,800 -9.79% 100 3,500 417,225 20.65 21.46 - 100
HHC 54.5 54.5 54.5 0 0 0 0.00% 20 984 895,163 44.31 24.70 - -
HHG 7.7 7.7 7.7 7.7 7.6 0 0.00% 38,100 292,500 222,069 10.99 4.11 10,000 -
HJS 21.3 21.3 21.3 0 0 0 0.00% - - 447,298 22.14 13.98 - -
HKB 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 615,600 1,909,530 159,960 7.92 4.14 - 108,400
HKT 3.9 3.9 3.9 3.9 3.8 0 0.00% 31,900 121,320 21,751 1.08 2.82 - -
HLC 7.2 7.6 7.2 7.6 6.7 +400 +5.56% 5,100 34,360 193,156 9.56 3.43 - 5,000
HLD 11.8 11.9 11.9 11.9 11.8 +100 +0.85% 30,300 358,700 238,000 11.78 7.71 - -
HLY 18 18 18 0 0 0 0.00% - - 17,998 0.89 9.88 - -
HMH 11.5 11.5 11.4 11.5 11.4 0 0.00% 8,600 98,050 151,798 7.51 5.48 5,000 -
HNM 4.8 4.8 4.8 0 0 0 0.00% - - 96,000 4.75 117.42 - -
HOM 4.4 4.4 4.3 4.4 4.1 0 0.00% 1,000 4,250 304,606 15.08 11.42 - -
HPM 19.6 19.7 19.7 19.7 19.7 +100 +0.51% 100 1,970 74,860 3.71 - - -
HST 7 7 7 0 0 0 0.00% - - 10,419 0.52 11.65 - -
HTC 31.2 30.6 31.2 31.5 30.6 -600 -1.92% 9,100 284,510 336,600 16.66 4.59 6,000 -
HTP 5 5 5 0 0 0 0.00% - - 8,228 0.41 7.29 - -
HUT 12 12.1 12 12.1 11.9 +100 +0.83% 797,196 9,555,196 2,909,262 144.02 4.94 - -
HVA 3.1 3.1 3.1 3.2 3.1 0 0.00% 4,500 14,250 17,515 0.87 12.27 - -
HVT 30.4 30 29 30 29 -400 -1.32% 3,200 93,000 329,642 16.32 6.66 - -
ICG 6.8 6.5 6.6 6.6 6.5 -300 -4.41% 5,200 34,040 130,000 6.44 13.23 - -
IDJ 3.5 3.3 3.4 3.4 3.3 -200 -5.71% 20,600 68,090 107,580 5.33 110.77 - -
IDV 43 44.5 43 44.5 43 +1,500 +3.49% 41,000 1,799,770 512,565 25.37 4.81 5,500 -
INC 8.5 8.5 8.5 0 0 0 0.00% - - 17,000 0.84 7.96 - -
INN 64.5 64.5 64.5 0 0 0 0.00% - - 696,600 34.49 9.42 - -
ITQ 3.7 3.8 3.7 3.8 3.6 +100 +2.70% 126,200 469,020 90,605 4.49 - - -
IVS 10 10 10 10 9.9 0 0.00% 46,600 465,140 340,000 16.83 643.94 34,000 16,000
KDM 4 4 4 4 4 0 0.00% 52,000 214,000 28,400 1.41 15.71 - -
KHB 2 2 2.1 2.1 1.9 0 0.00% 115,620 231,232 58,151 2.88 103.98 - -
KHL 0.8 0.8 0.7 0.9 0.7 0 0.00% 140,400 104,260 9,600 0.48 - - -
KKC 14.1 14.4 14.2 14.4 14.2 +300 +2.13% 14,200 201,960 67,569 3.35 3.87 - -
KLF 5.7 6.2 6.2 6.2 5.2 +500 +8.77% 26,693,509 153,612,201 1,025,186 50.75 50.90 - 33,100
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.34 12.58 - -
KSD 3.2 3.2 3.2 0 0 0 0.00% - - 38,400 1.90 8.72 - -
KSK 1.9 1.9 2 2 1.8 0 0.00% 1,722,745 3,244,198 45,387 2.25 60.26 - 27,800
KSQ 2.6 2.7 2.5 2.8 2.5 +100 +3.85% 45,880 123,565 81,000 4.01 31.53 - -
KST 15 15 15 0 0 0 0.00% - - 44,940 2.22 5.69 - -
KTS 41.4 41.4 41.4 0 0 0 0.00% - - 209,898 10.39 4.92 - -
KTT 5.4 5.4 5.4 5.5 5.4 0 0.00% 5,100 27,710 15,957 0.79 21.32 - -
KVC 3.6 3.6 3.6 3.7 3.6 0 0.00% 630,340 2,269,284 178,200 8.82 9.35 - -
L14 83.7 82 84.5 90 82 -1,700 -2.03% 43,164 3,692,729 614,958 30.44 9.35 - 100
L18 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 2,400 24,240 54,540 2.70 3.11 - -
L35 4.8 4.8 4.8 0 0 0 0.00% - - 15,673 0.78 8.88 - -
L43 5.5 5.5 5.5 0 0 0 0.00% - - 19,250 0.95 46.53 - -
L44 2 1.8 1.9 1.9 1.8 -200 -10.00% 4,800 8,990 7,164 0.35 - - -
L61 8.4 8.4 8.4 0 0 0 0.00% - - 63,640 3.15 4.79 - -
L62 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,000 7,200 41,341 2.05 14.17 - -
LAS 15.5 15.8 15.6 16.1 15.4 +300 +1.94% 623,461 9,901,670 1,783,131 88.27 9.89 86,000 -
LBE 18.8 18.8 18.8 0 0 0 0.00% - - 20,603 1.02 9.66 - -
LCD 6.6 6.6 6.6 0 0 0 0.00% - - 9,900 0.49 2.97 - -
LCS 2.8 2.8 2.8 0 0 0 0.00% - - 21,280 1.05 18.41 - -
LDP 32 32 32 0 0 0 0.00% 10 330 250,558 12.40 8.64 - -
LHC 64.5 64.4 63.5 64.4 63.5 -100 -0.16% 1,152 73,282 231,840 11.48 7.84 - 100
LIG 5.2 5.2 5.2 5.4 5 0 0.00% 162,500 838,090 222,217 11.00 18.03 - -
LM7 2.8 2.8 2.8 0 0 0 0.00% - - 14,000 0.69 23.70 - -
LO5 2.7 2.9 2.9 2.9 2.8 +200 +7.41% 2,810 8,119 14,934 0.74 29.03 - -
LTC 3.6 3.3 3.4 3.4 3.3 -300 -8.33% 300 1,000 15,134 0.75 - - -
LUT 2.6 2.6 2.6 2.6 2.6 0 0.00% 3,000 7,800 38,896 1.93 - - -
MAC 8.1 8 8 8 8 -100 -1.23% 4,638 36,976 115,354 5.71 6.29 - -
MAS 84.2 84 84.2 84.2 84 -200 -0.24% 20,130 1,691,592 358,485 17.75 5.85 17,200 17,510
MBG 3.5 3.4 3.5 3.5 3.4 -100 -2.86% 49,100 167,020 70,720 3.50 6.76 - -
MBS 12.4 12.2 12.4 12.4 12.2 -200 -1.61% 82,500 1,009,820 1,489,901 73.76 82.76 - -
MCC 14 13.5 14 14 13.5 -500 -3.57% 500 6,950 67,313 3.33 7.07 - -
MCF 15.4 14.5 14.4 14.5 14.4 -900 -5.84% 800 11,560 116,000 5.74 9.11 400 -
MCO 2.1 2 2 2.1 2 -100 -4.76% 14,600 29,210 8,208 0.41 82.77 - -
MDC 5.8 5.8 5.8 0 0 0 0.00% - - 124,226 6.15 4.88 - -
MEC 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 4,100 10,260 21,719 1.08 - - -
MHL 6.3 6.1 6.3 6.3 6.1 -200 -3.17% 1,209 7,591 32,261 1.60 3.08 - -
MIM 12.4 13 13.6 13.6 13 +600 +4.84% 11,420 155,192 44,328 2.19 4.95 - -
MKV 13.6 13.6 13.6 0 0 0 0.00% 47,000 578,100 68,000 3.37 - - -
MLS 14 13.8 12.8 13.8 12.8 -200 -1.43% 700 9,060 55,200 2.73 - - -
MNC 4.6 4.4 4.6 4.6 4.4 -200 -4.35% 13,600 60,940 40,829 2.02 6.88 - -
MPT 4.2 4.2 4.2 4.2 4.1 0 0.00% 70,800 296,430 65,318 3.23 6.42 - -
MSC 18 18 18 0 0 0 0.00% - - 405,000 20.05 13.15 - -
MST 15 15 15 15.1 14.9 0 0.00% 540,000 8,043,450 270,000 13.37 49.02 - -
NAG 9.3 9.3 9.3 9.3 9.1 0 0.00% 60,943 563,549 138,101 6.84 7.42 - -
NBC 6.5 6.9 6.5 7.1 6.5 +400 +6.15% 61,007 424,647 255,294 12.64 6.78 - -
NBP 15.3 15.2 13.9 15.2 13.9 -100 -0.65% 400 5,690 195,556 9.68 28.16 - -
NDF 11.9 10.8 11.5 11.5 10.8 -1,100 -9.24% 226,000 2,484,900 84,821 4.20 - - -
NDN 8.4 8.4 8.4 8.4 8.3 0 0.00% 245,831 2,064,971 332,951 16.48 5.92 - -
NDX 11.1 10.8 11.1 11.1 10.4 -300 -2.70% 5,846 62,918 57,734 2.86 4.66 100 -
NET 28.8 28.5 28.6 28.7 28 -300 -1.04% 1,800 51,130 638,354 31.60 8.41 - -
NFC 16 16 16 0 0 0 0.00% - - 251,700 12.46 12.45 - -
NGC 8 8 8 0 0 0 0.00% - - 16,000 0.79 6.04 - -
NHA 13.2 13.2 13.4 13.4 13.2 0 0.00% 9,160 121,914 168,432 8.34 7.53 - -
NHC 30.2 30.2 30.2 0 0 0 0.00% - - 91,855 4.55 7.98 - -
NHP 3.3 3.2 3.2 3.3 3.1 -100 -3.03% 287,600 921,630 88,245 4.37 15.59 - -
NPS 10.7 10.7 10.7 10.7 10.7 0 0.00% 3,000 32,100 23,219 1.15 - - -
NSH 7.3 7.4 7.8 7.8 7.4 +100 +1.37% 1,400 10,460 153,131 7.58 13.24 - -
NST 11.2 10.9 10.9 10.9 10.9 -300 -2.68% 200 2,180 122,102 6.04 7.76 - -
NTP 69 69 69.9 69.9 67 0 0.00% 14,666 1,009,506 6,157,581 304.83 12.94 - 350
NVB 7.2 7.3 7.3 7.3 7.1 +100 +1.39% 27,411 197,042 2,172,988 107.57 180.74 - -
OCH 11.9 10.8 11 11.8 10.8 -1,100 -9.24% 19,955,200 242,868,604 2,160,000 106.93 - - -
ONE 5.1 5 5 5 4.8 -100 -1.96% 11,413 56,751 39,802 1.97 4.78 - -
ORS 2.4 2.4 2.4 2.4 2.4 0 0.00% 6,000 14,400 57,600 2.85 - - -
PBP 16.6 16 16 16 16 -600 -3.61% 100 1,600 65,300 3.23 5.81 - -
PCE 11.1 11.1 11.1 0 0 0 0.00% - - 111,000 5.50 5.41 - -
PCG 9.5 9.7 9.9 9.9 8.6 +200 +2.11% 32,500 288,700 183,039 9.06 - 2,500 -
PCN 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 1,900 5,420 10,989 0.54 - - -
PCT 7.9 7.8 7.2 7.8 7.2 -100 -1.27% 500 3,660 179,400 8.88 50.27 - -
PDB 14.1 14.1 14.1 0 0 0 0.00% - - 125,631 6.22 4.94 - -
PDC 4.7 4.7 4.7 0 0 0 0.00% - - 70,500 3.49 7.47 - -
PEN 20.4 20.4 20.4 0 0 0 0.00% - - 102,000 5.05 - - -
PGS 23.4 23.6 22.7 24 22.7 +200 +0.85% 63,059 1,486,958 1,179,972 58.41 11.26 - 1,300
PGT 3.6 3.6 3.6 0 0 0 0.00% 8 27 31,887 1.58 - - -
PHC 14.1 13.9 14.1 14.3 13.7 -200 -1.42% 241,300 3,356,340 152,900 7.57 6.81 - -
PHP 13.5 13.5 13.5 13.5 13.5 0 0.00% 1,200 16,200 4,413,960 218.51 10.39 - 300
PIC 15.7 15 15 15 15 -700 -4.46% 200 3,000 454,666 22.51 10.57 - -
PIV 42.9 43.2 43 43.4 42.6 +300 +0.70% 248,110 10,689,927 748,437 37.05 42.81 - 500
PJC 26 26 26 0 0 0 0.00% - - 152,400 7.54 7.43 - -
PLC 27.5 27.5 27.5 0 0 0 0.00% 1 27 2,221,933 110.00 10.92 - -
PMB 9.4 9.4 9.4 0 0 0 0.00% - - 112,800 5.58 6.98 - -
PMC 78.9 78.6 82 82 76.9 -300 -0.38% 1,250 97,215 733,540 36.31 10.02 400 1,000
PMP 17.3 17.3 17.3 0 0 0 0.00% - - 72,660 3.60 6.60 - -
PMS 18.8 18.9 18.9 18.9 18.9 +100 +0.53% 2,400 45,360 136,113 6.74 3.85 - -
POT 19.4 19.4 19.4 19.4 19.4 0 0.00% 262 5,073 376,942 18.66 16.56 - -
PPE 13.9 13.8 13.9 13.9 13.8 -100 -0.72% 200 2,770 27,600 1.37 - - -
PPP 12 12 12 0 0 0 0.00% - - 72,000 3.56 10.87 - -
PPS 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 100 1,030 154,500 7.65 6.58 - -
PPY 12.6 12.6 12.6 0 0 0 0.00% - - 103,824 5.14 5.06 - -
PRC 18 18 18 0 0 0 0.00% - - 21,600 1.07 5.79 - -
PSC 12.7 13 13 13 13 +300 +2.36% 187 2,401 93,600 4.63 6.35 - -
PSD 17.7 17.7 17.7 17.7 17.7 0 0.00% 100 1,770 376,370 18.63 6.65 - -
PSE 9.2 10 10 10 10 +800 +8.70% 100 1,000 125,000 6.19 7.28 - -
PSI 4.3 4.4 4.4 4.4 4.4 +100 +2.33% 800 3,520 263,302 13.03 20.49 - -
PSW 11.1 10 10 10 10 -1,100 -9.91% 2,000 20,000 170,000 8.42 8.58 - 100
PTD 17.6 17.6 17.6 17.6 17.6 0 0.00% 200 3,520 56,320 2.79 5.61 - -
PTI 23 23 22.8 23 22.8 0 0.00% 3,000 68,800 1,849,101 91.54 17.36 - 2,000
PTS 6.2 6.2 6.2 0 0 0 0.00% - - 34,522 1.71 6 - -
PV2 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 103,300 272,850 99,546 4.93 - - -
PVB 16.2 15.9 15.7 16.3 15.7 -300 -1.85% 81,100 1,292,030 343,440 17.00 - - -
PVC 9.4 9.3 9.3 9.6 9.3 -100 -1.06% 105,014 985,060 465,000 23.02 - - -
PVE 8.4 8.4 8.3 8.4 8.3 0 0.00% 102,800 858,560 210,000 10.40 5.92 - 37,000
PVG 7 7 7 7 7 0 0.00% 6,100 42,700 194,039 9.61 23.67 - -
PVI 32.3 32.2 32.1 32.4 32.1 -100 -0.31% 71,600 2,308,050 7,164,090 354.66 10.80 - -
PVL 3.2 3.2 3.2 3.3 3.1 0 0.00% 69,900 221,980 160,000 7.92 - - -
PVS 16.5 16.5 16.4 16.6 16.3 0 0.00% 2,027,111 33,486,337 7,370,557 364.88 8.56 - 300,000
PVV 2 1.9 1.9 2 1.9 -100 -5.00% 77,300 147,210 57,000 2.82 - - -
PVX 2.7 2.6 2.9 2.9 2.6 -100 -3.70% 7,248,399 19,854,414 1,039,992 51.48 - - -
PXA 1.6 1.5 1.5 1.6 1.5 -100 -6.25% 19,440 29,260 22,500 1.11 - - -
QHD 22 22 22 22 22 0 0.00% 930 20,382 121,544 6.02 9.95 - -
QNC 4 4 4 0 0 0 0.00% - - 100,452 4.97 - - -
QST 11.7 11.7 11.7 0 0 0 0.00% - - 18,954 0.94 8.69 - -
QTC 23.2 23.9 23.9 23.9 23.9 +700 +3.02% 100 2,390 64,530 3.19 7.12 - -
RCL 19.3 19.3 19.3 0 0 0 0.00% 32 592 145,886 7.22 15.29 - -
S55 26.5 26.6 26.2 26.8 23.9 +100 +0.38% 9,200 244,090 159,343 7.89 3.36 - 1,600
S74 9 9 9 0 0 0 0.00% - - 58,320 2.89 - - -
S99 7.2 7.3 7.4 7.4 7.1 +100 +1.39% 14,925 107,625 283,599 14.04 48.05 - -
SAF 61 65 65 65 65 +4,000 +6.56% 100 6,500 514,680 25.48 15.78 - -
SAP 10.4 10.4 10.4 0 0 0 0.00% - - 13,385 0.66 - - -
SCI 7 7.7 7.7 7.7 7.7 +700 +10.00% 1,000 7,700 77,000 3.81 14.01 - -
SCJ 2.2 2.1 2.1 2.2 2 -100 -4.55% 61,800 128,620 40,984 2.03 - - -
SCL 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 3,884 10,867 38,892 1.93 - - -
SD2 6.4 6.6 6.4 6.8 6.4 +200 +3.13% 88,600 587,470 95,195 4.71 - - -
SD4 11.7 11.7 11.5 11.7 11.5 0 0.00% 60,700 698,070 120,510 5.97 3.98 - 60,500
SD5 11 11 10.8 11 10.8 0 0.00% 2,100 22,700 285,998 14.16 8.13 100 -
SD6 9.1 9.2 9.1 9.2 9 +100 +1.10% 6,060 55,030 319,899 15.84 6.27 100 -
SD7 3.1 3.1 3 3.1 3 0 0.00% 1,100 3,310 32,860 1.63 - - -
SD9 10.3 10.4 10.4 10.6 10.2 +100 +0.97% 90,588 938,612 356,034 17.63 8.19 - -
SDA 4.6 4.6 4.6 4.6 4.6 0 0.00% 1,523 7,006 120,548 5.97 - - -
SDC 14.3 14.5 14.5 14.5 14.5 +200 +1.40% 100 1,450 37,840 1.87 10.35 - -
SDD 2.3 2.2 2.2 2.3 2.2 -100 -4.35% 8,030 17,706 35,216 1.74 - - -
SDE 4.7 4.3 4.4 4.4 4.3 -400 -8.51% 1,510 6,543 7,530 0.37 - - -
SDG 21.2 21.2 21.2 0 0 0 0.00% - - 137,800 6.82 6.93 - -
SDN 33.7 33.7 33.7 37 33.7 0 0.00% 7,200 255,680 51,164 2.53 6.71 2,100 -
SDP 4.7 4.6 4.5 4.6 4.4 -100 -2.13% 21,400 95,520 51,127 2.53 - - -
SDT 9.3 9.2 9.3 9.3 9 -100 -1.08% 61,000 553,540 393,137 19.46 5.10 - 52,800
SDU 29.2 29.2 29.2 0 0 0 0.00% - - 584,000 28.91 143.67 - -
SEB 41.8 40.8 41.5 41.5 40.8 -1,000 -2.39% 1,500 61,680 816,000 40.40 6 - -
SED 20.3 20.4 20.5 20.5 20.4 +100 +0.49% 2,000 40,810 204,000 10.10 5.58 2,000 -
SFN 32.6 35.8 34 35.8 34 +3,200 +9.82% 16,400 580,380 102,537 5.08 8.63 - -
SGC 51.4 51.4 51.4 0 0 0 0.00% - - 367,386 18.19 11.07 - -
SGD 13 14 14 14 14 +1,000 +7.69% 100 1,400 56,602 2.80 14.74 100 -
SGH 36.2 36.2 36.2 0 0 0 0.00% - - 447,580 22.16 35.85 - -
SGO 1.6 1.6 1.6 1.7 1.6 0 0.00% 534,900 859,510 32,000 1.58 103.88 344,800 -
SHB 8.1 8 8.2 8.2 8 -100 -1.23% 4,300,467 34,837,791 8,953,543 443.24 6.93 - -
SHN 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 1,189,422 11,671,636 1,152,072 57.03 8.96 - -
SHS 17.5 17.5 17.6 17.8 17.4 0 0.00% 1,118,950 19,705,900 1,750,000 86.63 8.80 17,100 -
SIC 12.4 12.4 12.4 12.4 12.3 0 0.00% 6,400 78,790 198,396 9.82 5.03 - -
SJ1 22.3 22.3 22.3 0 0 0 0.00% - - 418,785 20.73 8.30 - -
SJC 7.8 7.1 7.3 7.4 7.1 -700 -8.97% 35,200 254,260 49,237 2.44 - - -
SJE 25.3 25.3 25.3 0 0 0 0.00% - - 292,294 14.47 10.86 - -
SLS 169 171.5 169 172.5 169 +2,500 +1.48% 5,310 901,145 1,399,437 69.28 7.95 - -
SMN 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 1,000 9,600 42,288 2.09 5.14 - -
SMT 20.9 21.6 21.4 21.6 20.8 +700 +3.35% 2,300 49,580 118,097 5.85 10.76 2,200 -
SPI 6.2 6 6.2 6.2 5.7 -200 -3.23% 812,343 4,814,845 100,890 4.99 12.51 - -
SPP 23.8 23.9 22.6 26.1 22.2 +100 +0.42% 101,800 2,386,150 405,165 20.06 14.64 200 100
SRA 9 9 8.8 9 8.6 0 0.00% 11,700 103,710 18,000 0.89 1.75 - 600
SSM 16 16 16 0 0 0 0.00% - - 79,160 3.92 7.93 - -
STC 30 32.4 29 32.4 29 +2,400 +8.00% 500 15,430 183,563 9.09 12.95 400 -
STP 6.2 6.2 6.3 6.3 6.2 0 0.00% 200 1,250 49,737 2.46 - - -
SVN 3 2.9 3.3 3.3 2.9 -100 -3.33% 158,100 473,230 60,900 3.01 - - -
TA9 17 16.9 16.4 16.9 15.5 -100 -0.59% 4,800 75,440 186,742 9.24 6.11 - -
TAG 34.7 34 33 34 32.8 -700 -2.02% 15,100 512,780 843,621 41.76 69.41 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.67 22.93 - -
TC6 4.6 4.5 4.6 4.8 4.5 -100 -2.17% 17,650 81,450 146,232 7.24 72.59 - -
TCS 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 19,200 86,750 123,495 6.11 16.31 - -
TDN 4.5 4.6 4.5 4.8 4.5 +100 +2.22% 31,300 144,760 135,420 6.70 7.30 - -
TEG 6.7 6.6 6.6 6.7 6.6 -100 -1.49% 52,610 348,191 118,800 5.88 4.07 - -
TET 30 30 30 0 0 0 0.00% - - 171,088 8.47 12.87 - -
TFC 6.4 6.4 6.4 0 0 0 0.00% - - 107,712 5.33 21.85 - -
TH1 9 9 9 0 0 0 0.00% - - 121,853 6.03 - - -
THB 18 18 18 0 0 0 0.00% - - 205,642 10.18 18.05 - -
THS 8 8 8 0 0 0 0.00% - - 21,600 1.07 7.13 - -
THT 7.1 6.8 6.5 6.9 6.5 -300 -4.23% 11,996 79,014 167,070 8.27 8.02 500 -
TIG 4.4 4.7 4.4 4.8 4.4 +300 +6.82% 1,306,730 6,046,643 363,043 17.97 14.64 - -
TJC 7.9 7.7 7.6 7.7 7.6 -200 -2.53% 4,500 34,450 66,220 3.28 14.26 - -
TKC 27.9 26.9 25.2 26.9 25.2 -1,000 -3.58% 3,200 80,980 288,697 14.29 11.53 - -
TKU 14.5 15 14.9 15 14.9 +500 +3.45% 300 4,480 450,534 22.30 4.08 - -
TMB 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 1,000 5,900 59,000 2.92 10.43 - -
TMC 14.2 13.8 13.8 13.8 13.8 -400 -2.82% 500 6,900 171,120 8.47 7.46 - -
TMX 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 200 2,080 63,000 3.12 8.96 - -
TNG 14.7 15 14.8 15.4 14.7 +300 +2.04% 1,312,763 19,745,601 616,759 30.53 6 11,000 71,780
TPH 8.5 8.5 8.5 0 0 0 0.00% - - 16,125 0.80 11.66 - -
TPP 14.4 15 15 15 15 +600 +4.17% 683 10,123 149,968 7.42 17.43 - -
TSB 13.2 13.2 13.2 0 0 0 0.00% - - 89,040 4.41 18.26 - -
TST 5.1 5.1 5.1 0 0 0 0.00% - - 24,480 1.21 6.05 - -
TTB 8.9 8.9 8.8 8.9 8.8 0 0.00% 864,100 7,619,690 378,873 18.76 11.37 - -
TTC 19 18.9 18.5 18.9 18.5 -100 -0.53% 5,100 94,390 112,276 5.56 6.28 5,100 -
TTH 12.1 13.2 12.1 13.2 11.9 +1,100 +9.09% 575,640 7,209,921 171,600 8.50 2.65 - -
TTT 60.4 63.9 62.2 63.9 62.2 +3,500 +5.79% 600 38,140 292,036 14.46 8.06 - -
TTZ 3.4 3.3 3.3 3.3 3.2 -100 -2.94% 20,700 66,610 23,100 1.14 - - -
TV2 137.8 140.9 138.5 140.9 138.5 +3,100 +2.25% 3,806 529,758 826,163 40.90 6.39 - -
TV3 34.8 32.3 32.3 32.3 32.3 -2,500 -7.18% 100 3,230 157,249 7.78 10.85 - -
TV4 14 14 14 14 14 0 0.00% 4,500 63,000 203,497 10.07 7.88 - -
TVC 8.1 8.4 8.1 8.7 7.9 +300 +3.70% 847,661 7,002,196 336,181 16.64 8.05 - -
TVD 5.4 5.3 5.6 5.7 5.3 -100 -1.85% 3,400 18,280 238,303 11.80 6.56 - -
TXM 10.3 10.3 10.3 0 0 0 0.00% - - 72,100 3.57 6.55 - -
UNI 5.2 5.2 5.2 5.2 5.1 0 0.00% 6,060 30,907 79,643 3.94 64.74 - -
V12 12.1 11.2 11.2 11.2 11.2 -900 -7.44% 100 1,120 65,162 3.23 9.55 - -
V21 9.2 9.2 9.2 0 0 0 0.00% - - 110,398 5.47 5.74 - -
VAT 4.6 4.6 4.5 4.7 4.4 0 0.00% 36,288 163,855 19,006 0.94 22.18 - -
VBC 33.9 33.9 33.8 33.9 33.8 0 0.00% 500 16,920 254,249 12.59 4.46 - -
VC1 18 18.7 18.7 18.7 18.7 +700 +3.89% 200 3,740 138,380 6.85 9.28 - -
VC2 14 13.8 14 14 13.8 -200 -1.43% 14,800 205,900 207,000 10.25 7.84 - -
VC3 19.7 19.5 19.8 19.9 19.2 -200 -1.02% 467,474 9,112,348 553,399 27.40 5.28 - -
VC6 8.4 8 8 8 8 -400 -4.76% 250 1,980 64,000 3.17 8.64 - -
VC7 20.3 20.1 20 20.1 19.5 -200 -0.99% 151,067 3,044,556 221,093 10.95 7.70 - -
VC9 12.1 12.1 12.1 0 0 0 0.00% - - 141,512 7.01 10.72 - -
VCC 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,000 11,800 141,600 7.01 5.16 - -
VCG 20.7 20.5 20.8 20.8 20.5 -200 -0.97% 1,041,482 21,513,573 9,055,069 448.27 16.79 - -
VCM 16.8 16.8 16.8 0 0 0 0.00% - - 50,400 2.50 4.48 - -
VCR 3.8 3.7 3.6 3.7 3.5 -100 -2.63% 4,500 16,150 130,388 6.45 81.97 - -
VCS 204.8 202.3 204 206.5 202 -2,500 -1.22% 134,191 27,256,479 16,184,000 801.19 12.47 - 35,200
VDL 34.5 35.4 35.4 35.4 35.4 +900 +2.61% 100 3,540 518,863 25.69 25.41 - -
VE1 8.6 8.6 8.5 9.4 8.2 0 0.00% 6,500 59,640 25,209 1.25 - - -
VE2 11.8 11.8 11.8 0 0 0 0.00% - - 24,757 1.23 13.14 - -
VE3 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 100 1,180 15,573 0.77 7.32 - -
VE4 11.6 11.9 11.9 11.9 11.9 +300 +2.59% 3,135 37,305 12,233 0.61 4.32 - -
VE8 13.3 13.3 13.3 0 0 0 0.00% - - 23,940 1.19 7.17 - -
VE9 5.6 5.6 5.5 5.6 5.5 0 0.00% 118,810 662,026 70,132 3.47 0.87 400 -
VGC 21.6 22.7 21.5 22.9 21.1 +1,100 +5.09% 672,840 14,811,021 9,692,900 479.85 9.01 205,200 70,000
VGP 23.1 23.1 23.1 0 0 0 0.00% - - 180,779 8.95 13.57 - -
VGS 9.6 9.7 9.7 9.8 9.6 +100 +1.04% 219,823 2,127,439 364,717 18.06 6.25 - -
VHL 50 47.1 47.1 47.1 47.1 -2,900 -5.80% 1,600 75,360 753,600 37.31 6.67 - -
VIE 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 690 10,773 0.53 - - -
VIG 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 537,500 1,012,310 64,853 3.21 - - -
VIT 22.2 22 22.4 22.4 22 -200 -0.90% 15,700 346,300 329,993 16.34 5.39 600 -
VIX 7.3 7.4 7.4 7.4 7.3 +100 +1.37% 227,574 1,671,382 544,674 26.96 8.67 - -
VKC 7.6 7.5 7.3 7.6 7.3 -100 -1.32% 25,038 186,761 150,000 7.43 5.42 - 538
VLA 10.4 11.4 11.4 11.4 11.4 +1,000 +9.62% 100 1,140 12,312 0.61 6.59 100 -
VMC 46.9 46.3 46 46.5 46 -600 -1.28% 5,059 233,955 463,000 22.92 19.75 - -
VMI 5.7 5.7 5.6 5.7 5.6 0 0.00% 18,200 101,980 62,415 3.09 4.65 - -
VMS 11 11 11 0 0 0 0.00% - - 99,000 4.90 7.77 - -
VNC 39.9 39.9 39.9 0 0 0 0.00% - - 418,932 20.74 12.51 - -
VNF 56.3 55 55 55 55 -1,300 -2.31% 100 5,500 307,148 15.21 6.28 - -
VNR 25 25 25 0 0 0 0.00% 106 2,502 3,276,898 162.22 12.79 - -
VNT 26.6 29.2 29.2 29.2 29.2 +2,600 +9.77% 9,100 265,720 249,073 12.33 16.93 - -
VSA 20.8 20.8 20.8 0 0 0 0.00% - - 266,552 13.20 5.26 - -
VSM 12.8 12.8 12.8 0 0 0 0.00% - - 39,040 1.93 4.06 - -
VTC 9.4 8.5 8.5 8.5 8.5 -900 -9.57% 23,500 199,750 38,498 1.91 7.91 15,200 23,500
VTH 11.2 11.2 11.2 0 0 0 0.00% - - 56,000 2.77 9.73 - -
VTJ 10 9.7 9.8 9.9 9.6 -300 -3.00% 56,200 546,280 110,580 5.47 9.35 - -
VTL 15.2 16 16 16 16 +800 +5.26% 3,000 48,000 64,800 3.21 14.63 - -
VTS 14.5 14.5 14.5 0 0 0 0.00% 20 262 29,000 1.44 23.20 - -
VTV 18.4 18.7 18.2 18.7 18.2 +300 +1.63% 10,200 186,200 583,437 28.88 6.11 - -
VXB 14.6 14.6 14.6 0 0 0 0.00% - - 59,115 2.93 10.61 - -
WCS 170 170 170 170 170 0 0.00% 800 136,000 425,000 21.04 7.20 700 800
WSS 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 6,300 27,110 221,320 10.96 - - -
合計 194,373,017 9,622.43 831,400 886,278

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。